46,900€
0,64%
Echtzeit-Aktienkurs Greenbrier Companies (The)
Bid:
Ask:
Aktienkurse zur Greenbrier Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,20 | 45,20 | 44,60 | 44,60 | -4,29% | - |
| 06.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 05.03.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 0,00% | - |
| 04.03.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 1,28% | - |
| 03.03.2026 | 47,20 | 47,20 | 47,00 | 47,00 | 0,86% | - |
| 02.03.2026 | 46,20 | 46,60 | 46,20 | 46,60 | -2,92% | - |
| 27.02.2026 | 47,80 | 48,00 | 47,80 | 48,00 | 0,00% | - |
| 26.02.2026 | 47,80 | 48,00 | 47,80 | 48,00 | -1,23% | - |
| 25.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 24.02.2026 | 48,40 | 48,40 | 48,20 | 48,20 | -0,82% | - |
| 23.02.2026 | 48,40 | 48,60 | 48,40 | 48,60 | 1,25% | - |
| 20.02.2026 | 48,20 | 48,20 | 48,00 | 48,00 | -1,23% | - |
| 19.02.2026 | 47,80 | 48,60 | 47,60 | 48,60 | 2,97% | - |
| 18.02.2026 | 47,20 | 47,40 | 47,20 | 47,20 | -0,42% | - |
| 17.02.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 0,42% | - |
| 16.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 13.02.2026 | 46,00 | 46,20 | 46,00 | 46,20 | 3,13% | - |
| 12.02.2026 | 45,40 | 45,40 | 44,80 | 44,80 | 0,00% | - |
| 11.02.2026 | 44,60 | 44,80 | 44,60 | 44,80 | 0,45% | - |
| 10.02.2026 | 44,40 | 44,60 | 44,40 | 44,60 | -0,89% | - |
| 09.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 06.02.2026 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 05.02.2026 | 44,40 | 44,40 | 44,20 | 44,40 | 2,30% | - |
| 04.02.2026 | 43,20 | 43,40 | 43,20 | 43,40 | 1,88% | - |
| 03.02.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 1,91% | - |
| 02.02.2026 | 41,00 | 41,80 | 41,00 | 41,80 | 1,95% | - |
| 30.01.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | - |
| 29.01.2026 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 28.01.2026 | 40,40 | 40,60 | 40,40 | 40,60 | -1,93% | - |
| 27.01.2026 | 41,60 | 41,60 | 41,40 | 41,40 | -0,96% | - |
| 26.01.2026 | 41,60 | 41,80 | 41,60 | 41,80 | -0,95% | - |
| 23.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 22.01.2026 | 41,80 | 42,40 | 41,80 | 42,40 | 2,91% | - |
| 21.01.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,98% | - |
| 20.01.2026 | 41,00 | 41,00 | 40,80 | 40,80 | -0,97% | - |
| 19.01.2026 | 41,20 | 41,40 | 41,20 | 41,20 | -0,48% | - |
| 16.01.2026 | 41,20 | 41,40 | 41,20 | 41,40 | 0,98% | - |
| 15.01.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 0,49% | - |
| 14.01.2026 | 40,40 | 40,80 | 40,40 | 40,80 | -0,49% | - |
| 13.01.2026 | 40,80 | 41,00 | 40,80 | 41,00 | 4,59% | - |
| 12.01.2026 | 39,60 | 39,60 | 39,20 | 39,20 | -9,68% | - |
| 09.01.2026 | 44,20 | 44,20 | 43,40 | 43,40 | 4,83% | - |
| 08.01.2026 | 42,00 | 42,00 | 41,40 | 41,40 | 2,48% | - |
| 07.01.2026 | 41,00 | 41,00 | 40,40 | 40,40 | 6,32% | - |
| 06.01.2026 | 39,20 | 39,20 | 38,00 | 38,00 | -2,06% | - |
| 05.01.2026 | 39,60 | 39,60 | 38,80 | 38,80 | 1,57% | - |
| 02.01.2026 | 38,80 | 39,00 | 38,20 | 38,20 | -1,04% | - |
| 30.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 29.12.2025 | 39,00 | 39,00 | 38,20 | 38,20 | 1,60% | - |
| 23.12.2025 | 38,60 | 38,60 | 37,60 | 37,60 | -1,05% | - |
| 22.12.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -0,52% | - |
| 19.12.2025 | 38,80 | 38,80 | 38,20 | 38,20 | 0,53% | - |
| 18.12.2025 | 39,00 | 39,00 | 38,00 | 38,00 | 0,53% | - |
| 17.12.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -0,53% | - |
| 16.12.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -1,55% | - |
| 15.12.2025 | 39,40 | 39,40 | 38,60 | 38,60 | 1,58% | - |
| 12.12.2025 | 39,60 | 39,60 | 38,00 | 38,00 | -2,06% | - |
| 11.12.2025 | 39,20 | 39,20 | 38,80 | 38,80 | 6,59% | - |
| 10.12.2025 | 38,40 | 38,40 | 36,40 | 36,40 | -1,62% | - |
| 09.12.2025 | 38,60 | 38,60 | 37,00 | 37,00 | -4,64% | - |
| 08.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 05.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 04.12.2025 | 38,60 | 38,60 | 37,60 | 37,60 | 0,00% | - |
| 03.12.2025 | 38,00 | 38,00 | 37,60 | 37,60 | 0,00% | - |
| 02.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 01.12.2025 | 37,60 | 37,60 | 36,60 | 36,60 | -3,17% | - |
| 28.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 27.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 26.11.2025 | 37,60 | 37,60 | 37,00 | 37,00 | 1,09% | - |
| 25.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 24.11.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 3,41% | - |
| 21.11.2025 | 35,60 | 35,80 | 35,20 | 35,20 | -1,12% | - |
| 20.11.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | - |
| 19.11.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 1,71% | - |
| 18.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 17.11.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 1,69% | - |
| 14.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 13.11.2025 | 36,20 | 36,20 | 35,80 | 35,80 | 2,29% | - |
| 12.11.2025 | 35,60 | 35,60 | 35,00 | 35,00 | -3,85% | - |
| 11.11.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,00% | - |
| 10.11.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 2,25% | - |
| 07.11.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -0,56% | - |
| 06.11.2025 | 36,20 | 36,20 | 35,80 | 35,80 | 1,13% | - |
| 05.11.2025 | 35,60 | 35,80 | 35,40 | 35,40 | 0,00% | - |
| 04.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 03.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 31.10.2025 | 35,40 | 36,00 | 35,00 | 36,00 | 2,27% | - |
| 30.10.2025 | 36,00 | 37,20 | 35,20 | 35,20 | 1,73% | 3,00 |
| 29.10.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -8,47% | - |
| 28.10.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -2,58% | 53,00 |
| 27.10.2025 | 39,00 | 39,40 | 38,80 | 38,80 | 0,52% | - |
| 24.10.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 23.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 71,00 |
| 22.10.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 0,52% | - |
| 21.10.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -0,52% | - |
| 20.10.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,58% | - |
| 17.10.2025 | 38,00 | 38,00 | 37,80 | 38,00 | -1,55% | - |
| 16.10.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 0,52% | - |
| 15.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 14.10.2025 | 38,20 | 38,20 | 37,60 | 37,60 | 1,08% | - |